Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Seven & i Holdings Co., Ltd. logo
3382.T
Seven & i Holdings Co., Ltd.
06:30:00
1934 ¥
0.0000 (%0.00)
Previous Close: 1945.5
Day Low₺1898
Day High₺1939
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

3382.T: Seven & i Holdings Co., Ltd. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,198.5331
CLOSE 1,197.3032

Low

LOW 979.17

High

HIGH 1,473
DATEOPENHIGHLOWCLOSE
01/06/20201,316.671,316.671,290.331,293.33
01/07/20201,3001,326.671,297.331,323
01/08/20201,3211,3321,3011,314
01/09/20201,323.331,344.671,320.331,340.67
01/10/20201,3851,403.331,371.671,390.33
01/14/20201,390.331,428.331,3821,428.33
01/15/20201,4281,428.331,411.671,416.33
01/16/20201,413.331,422.331,409.331,419
01/17/20201,423.671,435.671,4231,430
01/20/20201,4281,4341,423.331,428.33
01/21/20201,427.671,4311,408.331,412
01/22/20201,418.331,418.331,400.671,411
01/23/20201,399.671,4091,3921,397
01/24/20201,405.331,4141,392.331,405.33
01/27/20201,3821,406.331,3771,402
01/28/20201,398.671,4081,3921,400.33
01/29/20201,3861,401.671,3821,399.33
01/30/20201,383.331,4011,3821,399.67
01/31/20201,406.671,418.671,399.671,405.67
02/03/20201,398.331,4271,395.671,418.67
02/04/20201,425.331,430.671,4071,420.67
02/05/20201,430.671,4341,421.331,425.33
02/06/20201,448.671,4681,445.331,457.67
02/07/20201,468.671,4731,451.331,455.67
02/10/20201,455.331,458.331,448.331,452
02/12/20201,453.671,453.671,433.671,444.33
02/13/20201,4331,444.331,4141,419
02/14/20201,416.671,432.671,406.671,432.33
02/17/20201,421.331,434.671,412.671,433
02/18/20201,4331,439.331,423.331,432.33
02/19/20201,429.331,435.331,415.331,432
02/20/20201,439.671,445.671,301.671,306.67
02/21/20201,3171,3231,2791,312.33
02/25/20201,272.331,3211,2691,296.33
02/26/20201,3031,3121,2841,304
02/27/20201,274.671,2801,233.671,241
02/28/20201,219.671,260.671,2171,232
03/02/20201,207.671,2671,205.331,247.33
03/03/20201,263.331,266.671,210.671,213
03/04/20201,2001,212.671,180.331,181.33
03/05/20201,195.331,2121,174.331,209.33
03/06/20201,2821,2931,2611,280.67
03/09/20201,2501,269.331,238.671,253
03/10/20201,270.331,2711,2121,240.67
03/11/20201,2371,274.331,236.671,245.67
03/12/20201,224.671,2481,194.671,221.67
03/13/20201,1551,180.671,110.331,140.67
03/16/20201,1221,139.671,074.331,079.33
03/17/20201,0561,097.331,037.671,080.33
03/18/20201,1271,138.331,0861,088.67
03/19/20201,128.331,201.331,115.331,187.67
03/23/20201,1301,1301,075.331,077.33
03/24/20201,110.671,141.671,079.671,111.67
03/25/20201,144.671,210.671,122.671,200
03/26/20201,1841,1991,1331,192.33
03/27/20201,230.331,231.671,1401,188
03/30/20201,152.671,2171,111.671,215.67
03/31/20201,192.331,216.671,1851,192
04/01/20201,168.671,193.671,1471,154.33
04/02/20201,1551,189.671,1491,172
04/03/20201,1841,215.671,1671,173.33
04/06/20201,216.331,231.331,192.331,229.33
04/07/20201,239.671,2481,181.331,193.67
04/08/20201,177.671,1931,155.331,181.33
04/09/20201,171.331,186.331,137.331,157.67
04/10/20201,123.331,158.331,115.331,150
04/13/20201,1481,173.331,1401,157.33
04/14/20201,1761,221.671,1661,221.67
04/15/20201,200.671,228.331,200.331,221.67
04/16/20201,226.331,226.671,204.331,209.67
04/17/20201,2451,2481,2201,236
04/20/20201,210.671,219.331,2011,207
04/21/20201,1951,206.331,183.671,202.33
04/22/20201,186.671,191.331,159.331,164.67
04/23/20201,1651,190.331,1651,183.33
04/24/20201,1781,1971,175.671,188.67
04/27/20201,1941,2041,183.671,203.67
04/28/20201,1911,1911,168.671,179
04/30/20201,180.671,200.671,175.331,184.33
05/01/20201,175.331,183.671,142.671,145
05/07/20201,123.331,1301,110.331,119.33
05/08/20201,1501,152.671,1241,151.33
05/11/20201,152.671,165.671,1471,152.33
05/12/20201,1671,1861,158.331,179.67
05/13/20201,181.671,1921,167.331,184.67
05/14/20201,174.671,187.331,153.331,153.33
05/15/20201,161.671,167.671,152.671,158.67
05/18/20201,1601,191.671,156.331,189
05/19/20201,199.671,215.331,190.331,205.33
05/20/20201,1991,2011,189.331,195
05/21/20201,192.671,201.331,181.671,181.67
05/22/20201,1641,181.671,152.671,157
05/25/20201,1671,1761,160.331,175.33
05/26/20201,1791,2051,175.331,199
05/27/20201,183.331,2151,180.331,209.67
05/28/20201,225.671,2591,219.671,256.67
05/29/20201,233.331,244.331,220.331,229
06/01/20201,237.331,2391,225.331,231
06/02/20201,2411,273.671,2331,268.67
06/03/20201,2671,2861,261.671,281.33
06/04/20201,303.331,306.671,274.331,286.33
06/05/20201,275.671,281.671,267.331,281.33
06/08/20201,289.331,301.671,2811,300
06/09/20201,3101,3121,294.331,304.33
06/10/20201,295.671,302.331,292.331,296.33
06/11/20201,283.331,301.671,268.671,269.67
06/12/20201,251.331,252.671,230.331,244.33
06/15/20201,209.671,2331,1931,193
06/16/20201,213.331,2441,200.671,239.67
06/17/20201,2521,2581,2351,240.67
06/18/20201,2331,2401,217.671,222
06/19/20201,201.331,238.671,201.331,236
06/22/20201,2411,255.331,2341,236
06/23/20201,234.331,2361,210.331,215.67
06/24/20201,2101,219.331,1871,193.67
06/25/20201,167.671,184.671,155.331,160.67
06/26/20201,166.671,181.331,165.331,175
06/29/20201,156.671,165.671,1471,159.67
06/30/20201,169.671,1851,1661,173.33
07/01/20201,167.671,1711,138.331,140.33
07/02/20201,138.331,157.331,137.331,150.67
07/03/20201,144.671,149.671,127.331,133.67
07/06/20201,140.331,168.331,1381,166.67
07/07/20201,1641,171.671,1561,159.67
07/08/20201,1511,1621,141.671,141.67
07/09/20201,138.331,1471,1211,133.33
07/10/20201,1501,154.671,099.331,101.33
07/13/20201,1241,1661,122.671,155.67
07/14/20201,1501,1581,144.331,151.67
07/15/20201,174.331,1891,170.331,183.33
07/16/20201,193.331,208.331,1871,196
07/17/20201,1861,192.671,168.671,172
07/20/20201,1781,1801,1641,170.33
07/21/20201,1601,1641,1481,150
07/22/20201,1641,170.671,1551,158.33
07/27/20201,129.331,157.331,125.671,154.33
07/28/20201,129.331,131.671,0981,098.67
07/29/20201,103.331,119.671,089.331,105
07/30/20201,101.331,109.331,095.671,100
07/31/20201,0841,086.331,066.671,068.67
08/03/20201,0001,022.33979.171,017.33
08/04/20201,087.331,109.331,0671,108
08/05/20201,098.331,1061,091.671,094.67
08/06/20201,097.331,1101,089.331,100
08/07/20201,1001,110.331,094.671,104.33
08/11/20201,133.331,163.331,1281,149.33
08/12/20201,149.671,172.671,1491,155.67
08/13/20201,166.671,1711,151.671,154.67
08/14/20201,143.331,155.671,1431,148
08/17/20201,162.671,162.671,147.331,148
08/18/20201,1491,154.331,1341,140.67
08/19/20201,140.671,154.331,138.331,151
08/20/20201,149.671,1561,146.671,151.67
08/21/20201,1711,172.331,1481,148
08/24/20201,1501,1511,141.671,150
08/25/20201,1541,165.331,150.671,156.33
08/26/20201,156.671,1681,1491,159.33
08/27/20201,158.671,158.671,142.331,143.33
08/28/20201,149.671,155.331,121.331,135.67
08/31/20201,147.331,156.671,1391,144.33
09/01/20201,127.671,139.331,1161,132
09/02/20201,139.671,150.331,1381,140.67
09/03/20201,146.671,150.671,134.331,142
09/04/20201,134.331,141.331,1261,126.33
09/07/20201,116.331,1241,1111,111
09/08/20201,113.331,115.671,100.331,107.67
09/09/20201,091.671,0941,0831,089.67
09/10/20201,099.671,116.671,0971,116.67
09/11/20201,116.671,139.671,1001,134.67
09/14/20201,143.671,153.671,138.331,148
09/15/20201,134.331,137.671,113.671,115
09/16/20201,116.671,1221,110.331,112
09/17/20201,133.331,1371,1151,126
09/18/20201,119.671,1231,106.331,106.67
09/23/20201,1001,123.671,094.671,121
09/24/20201,109.671,116.331,1071,109.67
09/25/20201,1151,118.331,103.671,104.67
09/28/20201,1131,128.671,1081,127.67
09/29/20201,139.331,1411,118.671,125.33
09/30/20201,111.331,1151,083.331,083.33
10/02/20201,098.331,1001,086.671,091.33
10/05/20201,1001,1111,0951,096.67
10/06/20201,114.331,137.671,106.331,128.67
10/07/20201,135.671,145.331,130.671,143.67
10/08/20201,1421,143.331,1231,128.67
10/09/20201,173.331,192.331,158.331,180.67
10/12/20201,1861,200.331,173.671,176
10/13/20201,186.671,1901,170.331,175
10/14/20201,1721,172.331,1531,157.33
10/15/20201,1591,167.671,1421,145
10/16/20201,1431,1491,137.331,141.67
10/19/20201,151.671,1791,1501,175
10/20/20201,179.671,185.331,1671,180
10/21/20201,1921,197.671,1841,189.33
10/22/20201,180.331,1871,1551,155.33
10/23/20201,148.671,155.331,1401,143.33
10/26/20201,141.671,146.331,131.331,134.67
10/27/20201,136.671,137.671,110.331,114
10/28/20201,1071,108.671,079.331,090.67
10/29/20201,088.331,0941,076.671,082.33
10/30/20201,070.671,0801,059.671,059.67
11/02/20201,075.331,092.671,0711,085.67
11/04/20201,0861,098.331,074.331,087.67
11/05/20201,088.671,090.331,067.671,077.67
11/06/20201,060.671,086.671,060.331,080
11/09/20201,078.331,0851,0461,047.67
11/10/20201,104.331,141.331,090.331,139
11/11/20201,178.331,183.331,141.331,151.33
11/12/20201,143.331,156.671,1271,136
11/13/20201,121.671,125.331,1041,105.33
11/16/20201,118.671,1341,115.331,119
11/17/20201,122.671,140.671,116.671,137
11/18/20201,1331,1331,115.671,124
11/19/20201,1171,123.331,107.671,115
11/20/20201,114.671,1151,096.331,102
11/24/20201,1341,137.331,1171,129
11/25/20201,1451,165.671,137.671,153
11/26/20201,1581,170.671,153.671,164
11/27/20201,163.671,1651,137.671,141
11/30/20201,136.331,137.671,099.671,104.33
12/01/20201,130.331,136.671,105.671,115.67
12/02/20201,1351,1591,127.671,152
12/03/20201,158.671,173.671,136.671,139
12/04/20201,138.331,186.671,138.331,172
12/07/20201,1751,186.671,163.671,167.67
12/08/20201,161.671,163.671,141.671,147
12/09/20201,150.331,1681,142.671,167.67
12/10/20201,1791,2041,1711,201
12/11/20201,2131,219.671,186.671,200
12/14/20201,206.331,222.331,201.331,207.67
12/15/20201,211.331,211.331,189.671,198
12/16/20201,198.671,2031,181.671,182.67
12/17/20201,1821,183.671,164.671,172.33
12/18/20201,1601,1991,1601,198.33
12/21/20201,200.331,200.331,162.331,176
12/22/20201,172.331,1761,166.331,167.67
12/23/20201,1761,184.671,166.331,169.67
12/24/20201,182.331,206.331,181.331,197.33
12/25/20201,206.671,2201,206.671,220
12/28/20201,2191,2281,215.671,221
12/29/20201,233.331,239.671,222.671,236.67
12/30/20201,2371,237.671,2181,219.67